Indicators

Compx International Inc (NY: CIX )

22.41 +0.41 (+1.88%)

Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2012	13.45	13.45	13.45	13.45	0	-0.70(-4.92%)
Dec 27, 2012	14.37	14.37	14.15	14.15	359	-0.06(-0.40%)
Dec 26, 2012	14.21	14.21	14.21	14.21	257	+0.09(+0.67%)
Dec 24, 2012	13.92	14.35	13.41	14.11	5,228	+0.00(+0.00%)
Dec 21, 2012	14.40	14.58	14.11	14.11	8,313	-0.20(-1.38%)
Dec 20, 2012	14.57	14.58	14.10	14.31	2,454	+0.18(+1.27%)
Dec 19, 2012	14.37	14.37	14.13	14.13	220	-0.22(-1.51%)
Dec 18, 2012	14.35	14.35	14.35	14.35	125	+0.24(+1.67%)
Dec 17, 2012	14.21	14.35	14.01	14.11	952	-0.24(-1.64%)
Dec 14, 2012	13.45	14.35	13.45	14.35	5,812	+1.12(+8.46%)
Dec 13, 2012	13.23	13.23	13.23	13.23	673	-0.01(-0.07%)
Dec 12, 2012	13.39	13.41	13.24	13.24	1,348	+0.07(+0.50%)
Dec 11, 2012	13.14	13.17	13.14	13.17	706	+0.05(+0.36%)
Dec 10, 2012	13.55	13.55	12.43	13.12	10,143	-0.24(-1.76%)
Dec 07, 2012	13.36	13.36	13.36	13.36	397	+0.50(+3.88%)
Dec 06, 2012	12.70	13.41	12.06	12.86	8,150	+0.11(+0.89%)
Dec 05, 2012	12.75	12.75	12.51	12.75	1,546	+0.16(+1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.